Rolls-Royce Holdings plc (RRU.DE) XETRA

13.70

-0.22(-1.58%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.48	13.7	13.7	13.9	13.46	114,414
April 01, 2026	14.1	13.92	13.92	14.16	13.7	353,678
March 31, 2026	12.64	12.98	12.98	13.1	12.58	194,796
March 30, 2026	12.72	12.82	12.82	12.96	12.62	331,577
March 27, 2026	13.38	12.88	12.88	13.4	12.82	435,293
March 26, 2026	13.68	13.24	13.24	13.68	13.24	130,519
March 25, 2026	13.94	13.7	13.7	14.02	13.7	135,319
March 24, 2026	13.66	13.42	13.42	13.7	13.34	190,360
March 23, 2026	12.96	13.96	13.96	14.28	12.72	1.63M
March 20, 2026	14.14	13.44	13.44	14.18	13.38	372,052
March 19, 2026	14.26	13.92	13.92	14.32	13.74	173,833
March 18, 2026	14.7	14.58	14.58	15.02	14.54	96,270
March 17, 2026	14.28	14.58	14.58	14.66	14.24	81,200
March 16, 2026	14.3	14.4	14.4	14.5	14.14	87,873
March 13, 2026	14.76	14.24	14.24	14.86	14.18	162,789
March 12, 2026	15.28	14.86	14.86	15.5	14.7	226,859
March 11, 2026	15.18	15.06	15.06	15.24	14.8	193,011
March 10, 2026	15.04	15.16	15.16	15.3	15.02	265,321
March 09, 2026	13.96	14.44	14.44	14.5	13.6	247,803
March 06, 2026	15.08	14.86	14.86	15.32	14.68	246,222
March 05, 2026	15.88	15	15	16	14.98	159,810
March 04, 2026	15.06	15.78	15.78	15.78	15.06	189,987
March 03, 2026	15.72	14.98	14.98	15.72	14.68	349,657
March 02, 2026	15.2	15.54	15.54	15.62	14.9	313,731
February 27, 2026	15.68	15.8	15.8	15.9	15.56	218,833
February 26, 2026	16.12	16.04	16.04	16.32	15.8	363,944
February 25, 2026	15.44	15.36	15.36	15.5	15.18	271,924
February 24, 2026	15.4	15.32	15.32	15.46	15.18	422,383
February 23, 2026	15.46	15.4	15.4	15.46	15.22	113,828
February 20, 2026	15.38	15.56	0	15.62	15.32	101,852
February 19, 2026	15.2	15.3	0	15.3	15.1	73,337
February 18, 2026	15.08	15.38	0	15.42	15.08	165,117
February 17, 2026	14.98	15.12	0	15.12	14.7	116,316
February 16, 2026	14.84	15.12	0	15.14	14.84	75,116
February 13, 2026	14.44	14.78	0	14.88	14.44	146,729
February 12, 2026	14.66	14.4	0	14.76	14.2	213,091
February 11, 2026	14.48	14.52	0	14.72	14.4	226,134
February 10, 2026	14.78	14.48	0	14.78	14.44	158,665
February 09, 2026	14.46	14.74	0	14.76	14.44	78,931
February 06, 2026	13.94	14.22	0	14.32	13.92	96,204
February 05, 2026	14.24	14.06	0	14.44	13.94	120,054
February 04, 2026	14.5	14.36	0	14.84	14.28	124,514
February 03, 2026	14.62	14.58	0	14.82	14.5	288,671
February 02, 2026	13.92	14.38	0	14.42	13.92	161,171
January 30, 2026	14.06	14.08	0	14.26	14.02	175,014
January 29, 2026	14.2	13.96	0	14.32	13.88	260,148
January 28, 2026	14.5	14.14	0	14.5	14.1	80,738
January 27, 2026	14.52	14.48	0	14.56	14.42	89,389
January 26, 2026	14.56	14.52	0	14.56	14.34	125,277
January 23, 2026	14.66	14.68	0	14.68	14.54	117,057
January 22, 2026	14.54	14.5	0	14.88	14.4	254,117
January 21, 2026	14.82	14.64	0	14.86	14.48	198,426
January 20, 2026	14.56	14.8	0	14.86	14.34	566,194
January 19, 2026	14.84	14.78	0	15	14.74	240,430
January 16, 2026	14.96	14.94	0	15.06	14.84	159,544
January 15, 2026	14.9	14.76	0	14.94	14.72	113,316
January 14, 2026	15.2	14.92	0	15.22	14.78	193,480
January 13, 2026	15.04	15.2	0	15.2	14.98	134,800
January 12, 2026	15.06	15.06	0	15.14	14.92	184,167
January 09, 2026	15.02	15.18	0	15.18	14.76	143,915